Federal Home Loan Mortgage Corporation FMCCJ
8.15 USD 0.00 (+0.00%)
Regular-session close
8.15 Day range 8.35
8.00 52-week range 19.79
- YTD
- -57.99%
- 1 year
- -54.49%
FMCCJ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 8.17 | 8.35 | 8.00 | 8.15 | +0.15 | +1.88% | 3,700 |
| Nov 10, 2026 | 8.25 | 8.25 | 8.00 | 8.00 | -0.55 | -6.43% | 200 |
| Nov 9, 2026 | 8.26 | 8.65 | 8.25 | 8.55 | +0.31 | +3.76% | 1,800 |
| Nov 6, 2026 | 8.28 | 9.04 | 8.24 | 8.24 | -0.52 | -5.94% | 22,000 |
| Nov 5, 2026 | 9.36 | 9.44 | 8.35 | 8.76 | -0.19 | -2.12% | 19,800 |
| Nov 4, 2026 | 9.34 | 9.36 | 8.95 | 8.95 | -0.90 | -9.14% | 5,500 |
| Nov 3, 2026 | 10.10 | 10.15 | 9.85 | 9.85 | -0.11 | -1.10% | 1,200 |
| Nov 2, 2026 | 9.60 | 10.25 | 9.57 | 9.96 | +0.41 | +4.29% | 14,400 |
| Oct 30, 2026 | 9.44 | 9.59 | 9.28 | 9.55 | +0.17 | +1.81% | 4,900 |
| Oct 29, 2026 | 9.46 | 9.46 | 9.38 | 9.38 | +0.04 | +0.43% | 2,600 |
| Oct 28, 2026 | 9.59 | 9.59 | 9.34 | 9.34 | -0.01 | -0.11% | 6,600 |
| Oct 27, 2026 | 9.34 | 9.35 | 9.34 | 9.35 | -0.24 | -2.50% | 1,400 |
| Oct 26, 2026 | 9.65 | 9.65 | 9.28 | 9.59 | -0.02 | -0.21% | 11,800 |
| Oct 23, 2026 | 9.67 | 9.80 | 9.61 | 9.61 | 0.00 | 0.00% | 800 |
| Oct 22, 2026 | 9.55 | 9.85 | 9.40 | 9.61 | +0.05 | +0.52% | 4,200 |
| Oct 21, 2026 | 9.60 | 9.60 | 9.56 | 9.56 | +0.06 | +0.63% | 2,100 |
| Oct 20, 2026 | 9.06 | 9.50 | 8.91 | 9.50 | +0.58 | +6.50% | 7,700 |
| Oct 19, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | -0.18 | -1.98% | 400 |
| Oct 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | +0.11 | +1.22% | 1,700 |
| Oct 15, 2026 | 8.31 | 9.10 | 8.31 | 8.99 | +0.14 | +1.58% | 4,000 |
| Oct 14, 2026 | 8.85 | 8.91 | 8.85 | 8.85 | -0.15 | -1.67% | 800 |
| Oct 13, 2026 | 9.30 | 9.30 | 8.76 | 9.00 | -0.08 | -0.88% | 2,600 |
| Oct 12, 2026 | 9.40 | 9.40 | 8.95 | 9.08 | -0.32 | -3.40% | 6,400 |
| Oct 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | -0.01 | -0.11% | 1,000 |
| Oct 8, 2026 | 9.25 | 9.41 | 9.00 | 9.41 | +0.41 | +4.56% | 4,100 |
| Oct 7, 2026 | 9.10 | 9.37 | 9.00 | 9.00 | -0.32 | -3.43% | 6,000 |
| Oct 6, 2026 | 8.95 | 9.32 | 8.90 | 9.32 | +0.22 | +2.42% | 2,300 |
| Oct 5, 2026 | 9.23 | 9.23 | 9.10 | 9.10 | -0.30 | -3.19% | 2,400 |
| Oct 2, 2026 | 9.27 | 9.40 | 9.27 | 9.40 | +0.08 | +0.86% | 9,500 |
| Oct 1, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | +0.17 | +1.86% | 300 |
| Sep 30, 2026 | 9.17 | 9.17 | 9.15 | 9.15 | -0.02 | -0.22% | 2,600 |
| Sep 29, 2026 | 9.60 | 9.76 | 9.17 | 9.17 | -0.51 | -5.27% | 5,800 |
| Sep 28, 2026 | 9.85 | 9.92 | 9.60 | 9.68 | -0.17 | -1.73% | 11,400 |
| Sep 25, 2026 | 9.68 | 9.85 | 9.57 | 9.85 | +0.10 | +1.03% | 4,600 |
| Sep 24, 2026 | 9.96 | 9.96 | 9.75 | 9.75 | -0.25 | -2.50% | 5,300 |
| Sep 23, 2026 | 9.90 | 10.00 | 9.80 | 10.00 | +0.20 | +2.04% | 3,900 |
| Sep 22, 2026 | 9.80 | 9.89 | 9.80 | 9.80 | -0.05 | -0.51% | 7,300 |
| Sep 21, 2026 | 9.87 | 9.87 | 9.85 | 9.85 | -0.05 | -0.51% | 3,400 |
| Sep 18, 2026 | 10.02 | 10.02 | 9.59 | 9.90 | -0.74 | -6.95% | 7,200 |
| Sep 17, 2026 | 10.35 | 10.64 | 9.96 | 10.64 | +0.39 | +3.80% | 400 |
| Sep 16, 2026 | 10.37 | 10.37 | 10.00 | 10.25 | -0.13 | -1.25% | 2,800 |
| Sep 15, 2026 | 11.25 | 11.25 | 10.38 | 10.38 | -1.21 | -10.44% | 3,400 |
| Sep 14, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 11.50 | 11.59 | 11.39 | 11.59 | -0.06 | -0.52% | 700 |
| Sep 10, 2026 | 11.27 | 11.95 | 11.20 | 11.65 | -0.30 | -2.51% | 3,700 |
| Sep 9, 2026 | 11.50 | 11.95 | 11.42 | 11.95 | -0.05 | -0.42% | 800 |
| Sep 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | +0.80 | +7.14% | 200 |
| Sep 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | -0.40 | -3.45% | 600 |
| Sep 3, 2026 | 11.52 | 11.60 | 11.50 | 11.60 | -0.40 | -3.33% | 700 |
| Sep 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | -0.35 | -2.83% | 700 |
| Aug 31, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | -0.05 | -0.40% | 200 |
| Aug 28, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 11.91 | 12.61 | 11.20 | 12.40 | -0.07 | -0.56% | 900 |
| Aug 21, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | -0.05 | -0.40% | 100 |
| Aug 19, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the FMCCJ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.